2,390€
-0,42%
Echtzeit-Aktienkurs Kitwave Group PLC
Bid:
Ask:
Aktienkurse zur Kitwave Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,42 | 2,43 | 2,38 | 2,40 | 0,84% | - |
| 11.12.2025 | 2,39 | 2,42 | 2,37 | 2,38 | 4,39% | - |
| 09.12.2025 | 2,39 | 2,40 | 2,28 | 2,28 | 1,79% | - |
| 08.12.2025 | 2,40 | 2,41 | 2,24 | 2,24 | -4,27% | - |
| 05.12.2025 | 2,43 | 2,44 | 2,34 | 2,34 | 2,63% | - |
| 04.12.2025 | 2,39 | 2,46 | 2,28 | 2,28 | -1,72% | - |
| 03.12.2025 | 2,39 | 2,40 | 2,32 | 2,32 | -4,53% | - |
| 02.12.2025 | 2,49 | 2,50 | 2,41 | 2,43 | 0,41% | - |
| 01.12.2025 | 2,45 | 2,50 | 2,41 | 2,42 | 8,04% | - |
| 28.11.2025 | 2,35 | 2,45 | 2,24 | 2,24 | 1,82% | - |
| 27.11.2025 | 2,34 | 2,39 | 2,20 | 2,20 | -4,35% | - |
| 26.11.2025 | 2,30 | 2,37 | 2,25 | 2,30 | 3,60% | - |
| 25.11.2025 | 2,28 | 2,32 | 2,22 | 2,22 | 0,91% | - |
| 24.11.2025 | 2,32 | 2,33 | 2,20 | 2,20 | 2,80% | - |
| 21.11.2025 | 2,31 | 2,32 | 2,14 | 2,14 | -2,73% | - |
| 20.11.2025 | 2,31 | 2,36 | 2,20 | 2,20 | 0,92% | - |
| 19.11.2025 | 2,34 | 2,35 | 2,18 | 2,18 | 0,93% | - |
| 18.11.2025 | 2,31 | 2,36 | 2,16 | 2,16 | -2,70% | - |
| 17.11.2025 | 2,31 | 2,37 | 2,22 | 2,22 | 0,00% | - |
| 14.11.2025 | 2,36 | 2,37 | 2,22 | 2,22 | 0,00% | - |
| 11.11.2025 | 2,37 | 2,39 | 2,22 | 2,22 | -4,31% | - |
| 10.11.2025 | 2,44 | 2,48 | 2,32 | 2,32 | 1,75% | - |
| 07.11.2025 | 2,55 | 2,55 | 2,28 | 2,28 | -6,56% | - |
| 06.11.2025 | 2,52 | 2,56 | 2,44 | 2,44 | -0,81% | - |
| 05.11.2025 | 2,39 | 2,55 | 2,38 | 2,46 | 6,96% | - |
| 04.11.2025 | 2,50 | 2,50 | 2,30 | 2,30 | -4,96% | - |
| 31.10.2025 | 2,46 | 2,49 | 2,42 | 2,42 | 1,68% | - |
| 30.10.2025 | 2,38 | 2,46 | 2,37 | 2,38 | 4,39% | - |
| 29.10.2025 | 2,37 | 2,46 | 2,28 | 2,28 | 0,00% | - |
| 28.10.2025 | 2,53 | 2,53 | 2,28 | 2,28 | -6,56% | - |
| 27.10.2025 | 2,54 | 2,55 | 2,44 | 2,44 | -0,81% | - |
| 24.10.2025 | 2,50 | 2,54 | 2,46 | 2,46 | 4,24% | - |
| 22.10.2025 | 2,51 | 2,54 | 2,36 | 2,36 | 0,85% | - |
| 21.10.2025 | 2,56 | 2,56 | 2,34 | 2,34 | -1,68% | - |
| 20.10.2025 | 2,49 | 2,55 | 2,38 | 2,38 | 0,85% | - |
| 16.10.2025 | 2,50 | 2,55 | 2,36 | 2,36 | 0,00% | - |
| 15.10.2025 | 2,57 | 2,58 | 2,36 | 2,36 | -4,84% | - |
| 14.10.2025 | 2,56 | 2,61 | 2,48 | 2,48 | -3,13% | - |
| 13.10.2025 | 2,50 | 2,65 | 2,50 | 2,56 | -3,76% | - |
| 10.10.2025 | 2,65 | 2,66 | 2,63 | 2,66 | 6,40% | - |
| 09.10.2025 | 2,64 | 2,69 | 2,50 | 2,50 | 0,81% | - |
| 08.10.2025 | 2,71 | 2,71 | 2,48 | 2,48 | -0,80% | - |
| 07.10.2025 | 2,64 | 2,69 | 2,50 | 2,50 | -10,07% | - |
| 06.10.2025 | 2,73 | 2,78 | 2,65 | 2,78 | 6,11% | 187,00 |
| 03.10.2025 | 2,71 | 2,72 | 2,62 | 2,62 | 0,00% | - |
| 02.10.2025 | 2,71 | 2,74 | 2,62 | 2,62 | 1,55% | - |
| 30.09.2025 | 2,54 | 2,66 | 2,52 | 2,58 | 0,78% | - |
| 29.09.2025 | 2,56 | 2,58 | 2,50 | 2,56 | 4,92% | - |
| 26.09.2025 | 2,54 | 2,57 | 2,44 | 2,44 | -0,81% | - |
| 25.09.2025 | 2,59 | 2,59 | 2,46 | 2,46 | -0,81% | - |
| 24.09.2025 | 2,52 | 2,56 | 2,48 | 2,48 | -1,20% | - |
| 23.09.2025 | 2,60 | 2,61 | 2,50 | 2,51 | -1,18% | - |
| 22.09.2025 | 2,65 | 2,65 | 2,54 | 2,54 | -2,68% | - |
| 19.09.2025 | 2,70 | 2,72 | 2,59 | 2,61 | -2,61% | - |
| 18.09.2025 | 2,67 | 2,71 | 2,66 | 2,68 | 0,00% | - |
| 17.09.2025 | 2,70 | 2,70 | 2,64 | 2,68 | 5,51% | - |
| 16.09.2025 | 2,73 | 2,73 | 2,54 | 2,54 | -3,05% | - |
| 15.09.2025 | 2,83 | 2,88 | 2,62 | 2,62 | -2,96% | - |
| 12.09.2025 | 2,77 | 2,90 | 2,70 | 2,70 | -0,74% | - |
| 11.09.2025 | 2,73 | 2,82 | 2,71 | 2,72 | 5,43% | - |
| 09.09.2025 | 2,72 | 2,72 | 2,58 | 2,58 | 0,00% | - |
| 08.09.2025 | 2,79 | 2,79 | 2,58 | 2,58 | -5,49% | - |
| 05.09.2025 | 2,78 | 2,79 | 2,69 | 2,73 | -1,44% | - |
| 04.09.2025 | 2,67 | 2,80 | 2,66 | 2,77 | 4,14% | - |
| 03.09.2025 | 2,69 | 2,69 | 2,62 | 2,66 | -1,12% | - |
| 02.09.2025 | 2,67 | 2,69 | 2,59 | 2,69 | 1,51% | - |
| 01.09.2025 | 2,62 | 2,66 | 2,60 | 2,65 | 0,76% | - |
| 29.08.2025 | 2,63 | 2,66 | 2,56 | 2,63 | -0,38% | - |
| 28.08.2025 | 2,64 | 2,65 | 2,58 | 2,64 | 0,38% | - |
| 27.08.2025 | 2,66 | 2,66 | 2,60 | 2,63 | -0,75% | - |
| 26.08.2025 | 2,67 | 2,68 | 2,63 | 2,65 | -1,12% | - |
| 25.08.2025 | 2,60 | 2,68 | 2,60 | 2,68 | 0,00% | 972,00 |
| 22.08.2025 | 2,67 | 2,68 | 2,64 | 2,68 | 0,75% | - |
| 21.08.2025 | 2,61 | 2,67 | 2,60 | 2,66 | 2,31% | - |
| 20.08.2025 | 2,71 | 2,72 | 2,58 | 2,60 | -4,06% | - |
| 19.08.2025 | 2,65 | 2,71 | 2,64 | 2,71 | 2,26% | - |
| 18.08.2025 | 2,60 | 2,68 | 2,60 | 2,65 | -1,12% | - |
| 15.08.2025 | 2,63 | 2,68 | 2,57 | 2,68 | 1,90% | - |
| 14.08.2025 | 2,67 | 2,67 | 2,60 | 2,63 | -1,13% | 200,00 |
| 13.08.2025 | 2,67 | 2,70 | 2,62 | 2,66 | -0,37% | - |
| 12.08.2025 | 2,69 | 2,70 | 2,65 | 2,67 | -1,11% | - |
| 11.08.2025 | 2,71 | 2,73 | 2,65 | 2,70 | -0,74% | - |
| 08.08.2025 | 2,74 | 2,74 | 2,69 | 2,72 | -0,37% | - |
| 07.08.2025 | 2,62 | 2,74 | 2,62 | 2,73 | 1,11% | - |
| 06.08.2025 | 2,83 | 2,83 | 2,68 | 2,70 | -3,57% | - |
| 05.08.2025 | 2,85 | 2,85 | 2,76 | 2,80 | -1,06% | - |
| 04.08.2025 | 2,84 | 2,85 | 2,79 | 2,83 | -1,39% | - |
| 01.08.2025 | 2,86 | 2,89 | 2,81 | 2,87 | 0,00% | - |
| 31.07.2025 | 2,87 | 2,96 | 2,83 | 2,87 | 0,35% | - |
| 30.07.2025 | 2,96 | 3,03 | 2,84 | 2,86 | -5,30% | - |
| 29.07.2025 | 3,02 | 3,02 | 2,95 | 3,02 | 0,33% | - |
| 28.07.2025 | 2,86 | 3,02 | 2,86 | 3,01 | 2,03% | - |
| 25.07.2025 | 2,87 | 2,99 | 2,87 | 2,95 | 2,43% | - |
| 24.07.2025 | 2,87 | 2,89 | 2,87 | 2,88 | 0,35% | - |
| 23.07.2025 | 2,87 | 2,90 | 2,83 | 2,87 | 1,77% | - |
| 22.07.2025 | 2,86 | 2,87 | 2,74 | 2,82 | -1,74% | - |
| 21.07.2025 | 2,87 | 2,88 | 2,83 | 2,87 | -0,35% | - |
| 18.07.2025 | 2,94 | 2,97 | 2,85 | 2,88 | -2,70% | - |
| 17.07.2025 | 2,95 | 2,97 | 2,92 | 2,96 | 0,68% | - |
| 16.07.2025 | 2,90 | 2,95 | 2,87 | 2,94 | 1,03% | - |